Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.26	25.41	25.12	25.12	115,966	-0.13(-0.51%)
Mar 27, 2013	25.44	25.68	25.20	25.25	99,974	-0.16(-0.63%)
Mar 26, 2013	26.01	26.01	25.36	25.41	140,293	-0.55(-2.12%)
Mar 25, 2013	26.57	26.57	25.94	25.96	130,791	-0.62(-2.33%)
Mar 22, 2013	26.29	26.75	26.26	26.58	217,849	+0.29(+1.10%)
Mar 21, 2013	25.44	26.30	25.34	26.29	512,128	+0.01(+0.04%)
Mar 20, 2013	26.21	26.30	25.91	26.28	90,711	+0.37(+1.43%)
Mar 19, 2013	26.45	26.45	25.90	25.91	73,720	-0.27(-1.03%)
Mar 18, 2013	26.35	26.50	26.03	26.18	58,478	-0.17(-0.65%)
Mar 15, 2013	26.00	26.69	26.00	26.35	86,154	-0.05(-0.19%)
Mar 14, 2013	26.49	26.49	26.03	26.40	59,370	-0.09(-0.34%)
Mar 13, 2013	25.88	26.50	25.88	26.49	99,370	+0.59(+2.28%)
Mar 12, 2013	26.24	26.71	25.84	25.90	83,678	-0.28(-1.07%)
Mar 11, 2013	26.11	26.24	25.72	26.18	64,304	+0.16(+0.61%)
Mar 08, 2013	25.67	26.20	25.62	26.02	52,167	+0.42(+1.64%)
Mar 07, 2013	26.26	26.44	25.50	25.60	92,723	-0.56(-2.14%)
Mar 06, 2013	26.64	26.65	26.11	26.16	69,276	-0.44(-1.65%)
Mar 05, 2013	26.50	26.75	26.30	26.60	129,342	+0.30(+1.14%)
Mar 04, 2013	25.78	26.40	25.76	26.30	78,743	+0.55(+2.14%)
Mar 01, 2013	25.60	25.83	25.20	25.75	44,462	+0.19(+0.74%)
Feb 28, 2013	25.32	25.80	25.25	25.56	77,667	+0.33(+1.31%)
Feb 27, 2013	25.18	25.66	25.06	25.23	126,262	+0.18(+0.72%)
Feb 26, 2013	26.99	26.99	24.65	25.05	187,643	-1.75(-6.53%)
Feb 25, 2013	26.40	26.85	26.11	26.80	92,571	+0.41(+1.55%)
Feb 22, 2013	26.04	26.80	26.00	26.39	109,966	+0.42(+1.62%)
Feb 21, 2013	25.90	26.10	25.51	25.97	128,037	+0.03(+0.12%)
Feb 20, 2013	26.00	26.06	25.77	25.94	109,309	+0.16(+0.62%)
Feb 19, 2013	25.95	25.95	25.51	25.78	104,467	+0.33(+1.30%)
Feb 15, 2013	25.35	25.90	25.35	25.45	124,501	+0.11(+0.43%)
Feb 14, 2013	25.91	25.98	25.25	25.34	81,672	-0.35(-1.36%)
Feb 13, 2013	25.28	25.69	25.00	25.69	117,019	+0.45(+1.78%)
Feb 12, 2013	25.08	25.25	25.06	25.24	72,052	+0.08(+0.32%)
Feb 11, 2013	25.28	25.28	25.08	25.16	95,931	+0.08(+0.32%)
Feb 08, 2013	25.00	25.10	24.86	25.08	65,833	+0.18(+0.72%)
Feb 07, 2013	25.00	25.08	24.58	24.90	128,678	-0.10(-0.40%)
Feb 06, 2013	25.00	25.23	24.92	25.00	215,327	+0.05(+0.20%)
Feb 04, 2013	24.93	25.10	24.59	24.95	121,752	-0.03(-0.12%)
Feb 01, 2013	24.96	25.10	24.92	24.98	200,080	-0.34(-1.34%)
Jan 31, 2013	25.00	25.41	24.90	25.32	227,942	+0.45(+1.81%)
Jan 30, 2013	24.79	24.95	24.55	24.87	102,251	+0.23(+0.93%)
Jan 29, 2013	25.07	25.28	24.64	24.64	140,235	-0.34(-1.36%)
Jan 28, 2013	24.60	25.12	24.60	24.98	148,676	+0.43(+1.75%)
Jan 25, 2013	24.77	24.92	24.49	24.55	103,560	-0.03(-0.12%)
Jan 24, 2013	24.50	24.79	24.50	24.58	75,335	+0.06(+0.24%)
Jan 23, 2013	24.55	24.75	24.41	24.52	97,955	+0.01(+0.04%)
Jan 22, 2013	24.61	24.86	24.40	24.51	130,069	+0.05(+0.20%)
Jan 18, 2013	24.42	24.80	24.42	24.46	112,203	+0.04(+0.16%)
Jan 17, 2013	24.18	24.56	24.10	24.42	209,426	+0.42(+1.75%)
Jan 16, 2013	23.90	24.00	23.81	24.00	64,143	+0.12(+0.50%)
Jan 15, 2013	23.40	23.94	23.40	23.88	91,927	+0.39(+1.66%)
Jan 14, 2013	23.49	23.64	23.26	23.49	68,021	+0.11(+0.47%)
Jan 11, 2013	22.86	23.38	22.83	23.38	70,350	+0.49(+2.14%)
Jan 10, 2013	23.02	23.24	22.83	22.89	74,921	-0.02(-0.09%)
Jan 09, 2013	22.87	23.31	22.80	22.91	72,792	+0.03(+0.13%)
Jan 08, 2013	23.39	23.45	22.85	22.88	90,173	-0.47(-2.01%)
Jan 07, 2013	22.89	23.45	22.84	23.35	115,954	+0.60(+2.64%)
Jan 04, 2013	22.78	24.85	22.32	22.75	88,182	+0.12(+0.53%)
Jan 03, 2013	22.54	22.83	22.48	22.63	97,519	+0.07(+0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.